55,225€
0,87%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,88 | 55,60 | 54,88 | 55,38 | 1,14% | - |
| 28.05.2026 | 54,20 | 55,00 | 53,90 | 54,75 | 0,55% | 96.651,00 |
| 27.05.2026 | 54,70 | 54,90 | 54,05 | 54,45 | -0,09% | 141.837,00 |
| 26.05.2026 | 54,70 | 54,75 | 54,20 | 54,50 | -0,37% | 129.378,00 |
| 25.05.2026 | 54,10 | 54,70 | 54,10 | 54,70 | 2,05% | 63.927,00 |
| 22.05.2026 | 54,05 | 54,30 | 53,35 | 53,60 | -0,65% | 97.452,00 |
| 21.05.2026 | 54,35 | 54,80 | 53,95 | 53,95 | -1,01% | 138.034,00 |
| 20.05.2026 | 53,50 | 55,10 | 53,20 | 54,50 | 1,58% | 67.674,00 |
| 19.05.2026 | 53,75 | 54,50 | 53,65 | 53,65 | -0,19% | 81.002,00 |
| 18.05.2026 | 52,65 | 54,00 | 52,20 | 53,75 | 1,22% | 149.079,00 |
| 15.05.2026 | 53,80 | 53,80 | 52,80 | 53,10 | -2,03% | 84.833,00 |
| 14.05.2026 | 54,55 | 54,65 | 53,85 | 54,20 | 0,46% | 88.571,00 |
| 13.05.2026 | 54,85 | 54,85 | 53,05 | 53,95 | -1,46% | 125.187,00 |
| 12.05.2026 | 55,30 | 56,10 | 54,75 | 54,75 | -1,62% | 143.360,00 |
| 11.05.2026 | 55,20 | 55,75 | 55,10 | 55,65 | 0,45% | 87.290,00 |
| 08.05.2026 | 55,05 | 56,00 | 55,05 | 55,40 | -0,72% | 99.115,00 |
| 07.05.2026 | 57,15 | 57,30 | 55,65 | 55,80 | -2,28% | 178.503,00 |
| 06.05.2026 | 56,00 | 57,55 | 55,80 | 57,10 | 2,98% | 169.556,00 |
| 05.05.2026 | 55,05 | 55,95 | 55,05 | 55,45 | 0,91% | 98.170,00 |
| 04.05.2026 | 56,40 | 56,40 | 54,40 | 54,95 | -2,22% | 99.856,00 |
| 30.04.2026 | 55,45 | 56,50 | 55,30 | 56,20 | 0,54% | 126.854,00 |
| 29.04.2026 | 56,40 | 56,55 | 55,65 | 55,90 | -0,80% | 127.229,00 |
| 28.04.2026 | 56,60 | 56,65 | 55,95 | 56,35 | -0,53% | 109.221,00 |
| 27.04.2026 | 56,60 | 56,85 | 56,35 | 56,65 | 0,00% | 128.454,00 |
| 24.04.2026 | 56,55 | 57,25 | 56,20 | 56,65 | -0,53% | 107.066,00 |
| 23.04.2026 | 57,40 | 57,75 | 56,75 | 56,95 | -1,04% | 137.622,00 |
| 22.04.2026 | 57,50 | 58,45 | 57,45 | 57,55 | 0,35% | 162.493,00 |
| 21.04.2026 | 58,45 | 58,80 | 57,35 | 57,35 | -1,63% | 164.799,00 |
| 20.04.2026 | 59,60 | 59,80 | 58,30 | 58,30 | -3,08% | 184.700,00 |
| 17.04.2026 | 58,40 | 60,35 | 58,10 | 60,15 | 3,44% | 328.015,00 |
| 16.04.2026 | 58,40 | 59,50 | 58,05 | 58,15 | -0,77% | 153.035,00 |
| 15.04.2026 | 57,95 | 58,80 | 57,95 | 58,60 | 2,00% | 147.030,00 |
| 14.04.2026 | 57,05 | 57,75 | 56,80 | 57,45 | 1,32% | 134.683,00 |
| 13.04.2026 | 56,25 | 56,70 | 56,15 | 56,70 | 0,00% | 316.568,00 |
| 10.04.2026 | 57,35 | 57,40 | 56,35 | 56,70 | -0,09% | 165.581,00 |
| 09.04.2026 | 57,00 | 57,00 | 56,30 | 56,75 | 0,18% | 182.774,00 |
| 08.04.2026 | 56,15 | 57,20 | 55,70 | 56,65 | 5,79% | 220.353,00 |
| 07.04.2026 | 54,05 | 54,85 | 53,55 | 53,55 | -0,37% | 135.854,00 |
| 02.04.2026 | 52,95 | 54,20 | 52,40 | 53,75 | 0,66% | 159.036,00 |
| 01.04.2026 | 52,90 | 53,50 | 52,30 | 53,40 | 4,20% | 266.768,00 |
| 31.03.2026 | 50,95 | 51,65 | 50,90 | 51,25 | 1,08% | 236.836,00 |
| 30.03.2026 | 50,30 | 50,95 | 50,10 | 50,70 | 0,80% | 214.793,00 |
| 27.03.2026 | 50,70 | 50,70 | 49,44 | 50,30 | -1,18% | 203.393,00 |
| 26.03.2026 | 50,20 | 51,45 | 49,90 | 50,90 | -0,10% | 168.745,00 |
| 25.03.2026 | 52,00 | 52,25 | 50,60 | 50,95 | -1,16% | 186.306,00 |
| 24.03.2026 | 52,70 | 52,70 | 51,55 | 51,55 | -1,72% | 201.951,00 |
| 23.03.2026 | 52,80 | 53,85 | 50,75 | 52,45 | -2,33% | 179.164,00 |
| 20.03.2026 | 54,95 | 55,50 | 53,70 | 53,70 | -1,29% | 2.575.056,00 |
| 19.03.2026 | 55,30 | 55,40 | 54,40 | 54,40 | -2,51% | 209.311,00 |
| 18.03.2026 | 56,85 | 56,95 | 55,75 | 55,80 | -0,62% | 168.637,00 |
| 17.03.2026 | 55,85 | 56,85 | 55,80 | 56,15 | -2,26% | 256.153,00 |
| 16.03.2026 | 55,50 | 57,95 | 55,50 | 57,45 | 3,98% | 232.200,00 |
| 13.03.2026 | 56,50 | 56,70 | 55,25 | 55,25 | -1,95% | 184.766,00 |
| 12.03.2026 | 56,65 | 56,80 | 55,45 | 56,35 | -0,88% | 118.120,00 |
| 11.03.2026 | 57,45 | 57,80 | 56,85 | 56,85 | -1,56% | 112.905,00 |
| 10.03.2026 | 57,50 | 58,20 | 57,20 | 57,75 | 2,85% | 166.773,00 |
| 09.03.2026 | 56,30 | 57,10 | 55,70 | 56,15 | -2,69% | 210.834,00 |
| 06.03.2026 | 57,90 | 58,30 | 57,10 | 57,70 | 0,09% | 144.718,00 |
| 05.03.2026 | 58,15 | 59,25 | 57,65 | 57,65 | -1,37% | 124.863,00 |
| 04.03.2026 | 57,55 | 58,75 | 57,20 | 58,45 | 1,30% | 123.737,00 |
| 03.03.2026 | 59,20 | 59,50 | 57,35 | 57,70 | -4,15% | 197.502,00 |
| 02.03.2026 | 60,65 | 61,25 | 60,00 | 60,20 | -3,14% | 162.708,00 |
| 27.02.2026 | 61,55 | 62,80 | 61,40 | 62,15 | 1,30% | 667.751,00 |
| 26.02.2026 | 61,80 | 61,85 | 60,50 | 61,35 | -0,24% | 157.652,00 |
| 25.02.2026 | 61,20 | 61,50 | 60,60 | 61,50 | 0,99% | 102.733,00 |
| 24.02.2026 | 60,70 | 61,80 | 60,70 | 60,90 | 0,16% | 138.076,00 |
| 23.02.2026 | 59,65 | 60,95 | 59,50 | 60,80 | 2,44% | 105.506,00 |
| 20.02.2026 | 58,95 | 59,40 | 58,15 | 59,35 | 1,02% | 104.391,00 |
| 19.02.2026 | 57,40 | 60,80 | 57,40 | 58,75 | 5,38% | 326.637,00 |
| 18.02.2026 | 56,65 | 57,00 | 55,60 | 55,75 | -1,59% | 121.546,00 |
| 17.02.2026 | 54,60 | 56,65 | 54,60 | 56,65 | 4,04% | 150.985,00 |
| 16.02.2026 | 54,30 | 54,70 | 54,05 | 54,45 | 0,65% | 70.207,00 |
| 13.02.2026 | 54,25 | 54,25 | 53,65 | 54,10 | -0,55% | 116.093,00 |
| 12.02.2026 | 55,35 | 55,35 | 53,15 | 54,40 | -0,82% | 152.720,00 |
| 11.02.2026 | 54,95 | 55,80 | 54,45 | 54,85 | -0,09% | 96.613,00 |
| 10.02.2026 | 54,95 | 54,95 | 54,40 | 54,90 | 0,37% | 87.380,00 |
| 09.02.2026 | 54,75 | 54,90 | 54,05 | 54,70 | 0,27% | 60.053,00 |
| 06.02.2026 | 54,40 | 54,95 | 53,75 | 54,55 | 0,37% | 70.757,00 |
| 05.02.2026 | 54,45 | 54,45 | 53,60 | 54,35 | -0,18% | 100.081,00 |
| 04.02.2026 | 53,90 | 55,00 | 53,80 | 54,45 | 1,49% | 152.992,00 |
| 03.02.2026 | 53,95 | 54,15 | 53,45 | 53,65 | 0,09% | 118.136,00 |
| 02.02.2026 | 53,80 | 54,15 | 53,50 | 53,60 | -0,28% | 73.823,00 |
| 30.01.2026 | 54,00 | 54,05 | 53,70 | 53,75 | -0,37% | 82.523,00 |
| 29.01.2026 | 54,00 | 54,35 | 53,70 | 53,95 | 0,09% | 100.865,00 |
| 28.01.2026 | 53,45 | 54,15 | 53,40 | 53,90 | 0,84% | 118.179,00 |
| 27.01.2026 | 53,25 | 53,45 | 52,70 | 53,45 | 0,66% | 95.086,00 |
| 26.01.2026 | 53,45 | 53,50 | 52,85 | 53,10 | -0,19% | 75.125,00 |
| 23.01.2026 | 53,00 | 53,40 | 52,75 | 53,20 | -0,37% | 84.281,00 |
| 22.01.2026 | 52,85 | 53,85 | 52,75 | 53,40 | 1,91% | 102.830,00 |
| 21.01.2026 | 53,00 | 53,05 | 52,40 | 52,40 | -1,41% | 113.013,00 |
| 20.01.2026 | 53,45 | 53,60 | 52,50 | 53,15 | -1,12% | 120.803,00 |
| 19.01.2026 | 53,50 | 53,85 | 53,15 | 53,75 | -0,56% | 87.177,00 |
| 16.01.2026 | 54,10 | 54,60 | 53,70 | 54,05 | -0,37% | 157.160,00 |
| 15.01.2026 | 54,70 | 54,75 | 54,00 | 54,25 | -0,46% | 122.169,00 |
| 14.01.2026 | 54,50 | 54,55 | 53,75 | 54,50 | 0,18% | 76.903,00 |
| 13.01.2026 | 54,15 | 54,65 | 54,00 | 54,40 | 0,37% | 64.745,00 |
| 12.01.2026 | 53,95 | 54,20 | 53,60 | 54,20 | 0,28% | 50.883,00 |
| 09.01.2026 | 54,80 | 54,90 | 53,60 | 54,05 | -1,64% | 112.084,00 |
| 08.01.2026 | 55,80 | 55,80 | 54,25 | 54,95 | -2,40% | 126.883,00 |
| 07.01.2026 | 54,70 | 56,35 | 54,55 | 56,30 | 3,49% | 117.761,00 |